Skip to main content

Ross Stores (NQ: ROST )

145.93 +0.28 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 90.38 90.38 90.38 0 +0.82(+0.92%)
Aug 30, 2018 90.06 90.94 89.40 89.56 2,547,949 -1.09(-1.20%)
Aug 29, 2018 89.38 90.81 88.59 90.64 2,804,152 +1.37(+1.53%)
Aug 28, 2018 89.03 89.32 88.40 89.27 2,403,663 +0.33(+0.37%)
Aug 27, 2018 90.24 90.58 88.77 88.94 3,333,628 -0.78(-0.87%)
Aug 24, 2018 86.81 92.33 86.17 89.73 7,911,601 +0.06(+0.06%)
Aug 23, 2018 88.53 90.18 88.22 89.67 5,862,580 +1.53(+1.73%)
Aug 22, 2018 87.89 88.79 87.51 88.14 3,473,005 +0.49(+0.56%)
Aug 21, 2018 87.95 88.80 87.09 87.65 4,188,077 +0.54(+0.62%)
Aug 20, 2018 87.03 87.28 86.17 87.11 3,630,457 +0.42(+0.49%)
Aug 17, 2018 86.67 87.02 85.90 86.69 2,877,312 +0.12(+0.14%)
Aug 16, 2018 86.71 87.11 85.56 86.56 2,929,648 +0.54(+0.63%)
Aug 15, 2018 86.99 86.99 85.56 86.03 3,662,572 -1.59(-1.81%)
Aug 14, 2018 86.25 87.73 85.79 87.61 2,348,259 +1.74(+2.02%)
Aug 13, 2018 86.46 86.62 85.49 85.88 4,135,200 -0.56(-0.64%)
Aug 10, 2018 86.17 87.38 85.80 86.43 2,880,385 -0.54(-0.62%)
Aug 09, 2018 86.77 87.49 86.50 86.97 2,012,038 +0.32(+0.37%)
Aug 08, 2018 85.66 86.99 85.66 86.65 2,224,961 +1.02(+1.19%)
Aug 07, 2018 84.79 85.88 84.68 85.63 2,157,434 +1.00(+1.18%)
Aug 06, 2018 84.28 84.70 83.82 84.63 1,412,403 +0.60(+0.72%)
Aug 03, 2018 84.64 84.79 83.31 84.03 2,469,189 -0.39(-0.46%)
Aug 02, 2018 81.03 84.79 80.87 84.41 3,476,900 +2.86(+3.51%)
Aug 01, 2018 82.13 82.52 81.21 81.55 3,512,890 -0.94(-1.14%)
Jul 31, 2018 81.91 82.94 81.86 82.50 3,006,979 +0.65(+0.80%)
Jul 30, 2018 81.15 82.21 81.13 81.85 1,973,707 +0.76(+0.94%)
Jul 27, 2018 83.38 83.63 80.88 81.08 1,753,199 -2.00(-2.41%)
Jul 26, 2018 83.33 84.31 82.50 83.08 2,287,031 +0.56(+0.67%)
Jul 25, 2018 81.66 82.65 81.61 82.53 1,988,472 +0.92(+1.12%)
Jul 24, 2018 82.57 82.91 81.16 81.61 1,763,479 -0.98(-1.19%)
Jul 23, 2018 82.65 83.09 81.48 82.59 2,317,480 +0.89(+1.09%)
Jul 20, 2018 82.59 82.75 81.69 81.71 2,608,459 -0.80(-0.97%)
Jul 19, 2018 81.94 83.05 80.79 82.51 1,931,061 +0.40(+0.48%)
Jul 18, 2018 81.46 82.20 81.13 82.11 2,093,692 +0.59(+0.73%)
Jul 17, 2018 79.91 82.05 79.61 81.52 2,565,784 +1.18(+1.47%)
Jul 16, 2018 80.54 80.79 79.37 80.34 1,761,314 -0.02(-0.02%)
Jul 13, 2018 80.52 79.69 80.36 2,129,527 +0.32(+0.40%)
Jul 12, 2018 80.61 79.58 80.04 1,462,501 +0.06(+0.07%)
Jul 11, 2018 80.68 80.95 79.93 79.98 1,905,453 -1.09(-1.35%)
Jul 10, 2018 81.52 81.67 80.39 81.07 1,710,373 -0.35(-0.43%)
Jul 09, 2018 81.66 82.04 81.08 81.42 2,320,212 -0.03(-0.03%)
Jul 06, 2018 80.34 81.59 80.10 81.45 2,197,445 +1.14(+1.42%)
Jul 05, 2018 80.80 80.92 79.72 80.31 1,474,317 -0.05(-0.06%)
Jul 03, 2018 80.36 80.36 80.36 0 +0.56(+0.70%)
Jul 02, 2018 79.48 79.81 78.36 79.80 2,354,424 -0.17(-0.21%)
Jun 29, 2018 80.68 81.20 79.91 79.97 1,901,070 -0.33(-0.41%)
Jun 28, 2018 80.14 80.84 79.58 80.30 1,985,906 +0.22(+0.27%)
Jun 27, 2018 81.12 82.30 79.97 80.08 2,548,008 -0.52(-0.64%)
Jun 26, 2018 80.37 80.78 79.93 80.60 2,131,034 +0.15(+0.19%)
Jun 25, 2018 80.98 81.38 79.50 80.45 2,961,813 -0.68(-0.84%)
Jun 22, 2018 81.71 82.05 80.12 81.13 3,902,447 -0.60(-0.74%)
Jun 21, 2018 81.26 81.86 80.86 81.73 2,550,795 +0.01(+0.01%)
Jun 20, 2018 80.68 81.82 80.07 81.72 2,400,283 +1.57(+1.95%)
Jun 19, 2018 79.48 80.46 79.19 80.16 2,091,783 +0.00(+0.00%)
Jun 18, 2018 79.84 80.56 79.41 80.16 3,151,084 -0.18(-0.22%)
Jun 15, 2018 80.54 79.73 80.34 4,083,102 +0.60(+0.76%)
Jun 14, 2018 79.91 80.91 79.35 79.73 2,422,621 -0.18(-0.22%)
Jun 13, 2018 81.07 81.30 79.53 79.91 3,496,665 -0.96(-1.19%)
Jun 12, 2018 81.09 81.12 80.12 80.88 2,541,523 +0.14(+0.18%)
Jun 11, 2018 80.60 81.46 80.25 80.73 2,359,573 -0.05(-0.06%)
Jun 08, 2018 80.00 80.89 79.69 80.79 2,657,598 +0.71(+0.88%)
Jun 07, 2018 79.82 80.47 79.62 80.08 3,180,751 +0.56(+0.70%)
Jun 06, 2018 79.57 79.52 2,742,060 +0.57(+0.73%)
Jun 05, 2018 78.36 79.44 78.08 78.95 2,924,446 +0.71(+0.90%)
Jun 04, 2018 76.64 78.61 76.64 78.24 3,972,543 +2.29(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.